Diversified Energy Company (DEC)
NYSE:DEC
Time Period
1Y
Events
Historical Prices
Rows:
Mar 25, 2026
17.09
17.40
16.80
17.38
17.38
+4.57%
1,461,698
1.69
Mar 24, 2026
16.35
17.22
16.35
16.62
16.62
+6.27%
2,454,599
2.96
Mar 23, 2026
15.48
16.12
15.38
15.64
15.64
-3.46%
1,915,425
2.39
Mar 20, 2026
16.09
16.59
16.01
16.20
16.20
+0.06%
8,034,975
11.71
Mar 19, 2026
15.50
16.20
15.50
16.19
16.19
+8.22%
1,965,544
2.97
Mar 18, 2026
14.65
15.00
14.50
14.96
14.96
+2.96%
1,700,166
2.60
Mar 17, 2026
14.53
14.86
14.43
14.53
14.53
+1.82%
1,044,749
1.62
Mar 16, 2026
14.57
14.61
14.27
14.27
14.27
-2.33%
809,141
1.27
Mar 13, 2026
14.33
14.75
14.28
14.61
14.61
+1.18%
1,068,783
1.68
Mar 12, 2026
14.75
14.91
14.37
14.44
14.44
-0.41%
1,327,549
2.12
Mar 11, 2026
14.09
14.59
14.08
14.50
14.50
+1.83%
1,290,582
2.09
Mar 10, 2026
14.35
14.63
14.20
14.24
14.24
-3.33%
1,580,146
2.62
Mar 09, 2026
14.73
15.13
14.64
14.73
14.73
+1.24%
1,855,083
3.10
Mar 06, 2026
14.70
14.83
14.35
14.55
14.55
+0.07%
759,111
1.27
Mar 05, 2026
14.67
14.85
14.34
14.54
14.54
-0.21%
843,168
1.40
Mar 04, 2026
14.57
14.88
14.44
14.57
14.57
+0.34%
964,319
1.61
Mar 03, 2026
14.20
14.74
14.13
14.52
14.52
+4.39%
1,356,511
2.29
Mar 02, 2026
13.84
14.22
13.68
13.91
13.91
+1.09%
793,595
1.35
Feb 27, 2026
13.57
14.46
13.57
13.76
13.76
+6.42%
2,310,894
4.16
Feb 26, 2026
12.98
13.36
12.95
13.22
12.93
+1.23%
549,557
1.00
Feb 25, 2026
13.25
13.25
12.92
13.06
12.77
-0.53%
480,252
0.87
Feb 24, 2026
13.61
13.68
13.06
13.13
12.84
-3.68%
778,558
1.45
Feb 23, 2026
13.72
13.86
13.49
13.63
13.33
-0.43%
609,603
1.14
Feb 20, 2026
13.85
14.03
13.65
13.69
13.39
-1.30%
307,214
0.57
Feb 19, 2026
13.63
14.09
13.63
13.87
13.57
+3.12%
831,431
1.54
Feb 18, 2026
13.27
13.50
13.27
13.45
13.15
+2.75%
506,607
0.94
Feb 17, 2026
13.20
13.20
12.65
13.09
12.80
-0.91%
497,468
0.92
Feb 16, 2026
13.19
13.43
13.15
13.21
12.92
0.00%
0
0.00
Feb 13, 2026
13.19
13.43
13.15
13.21
12.92
+0.38%
517,659
0.95
Feb 12, 2026
13.51
13.59
13.14
13.16
12.87
-2.23%
427,332
0.78
Feb 11, 2026
12.98
13.51
12.80
13.46
13.16
+2.05%
842,865
1.55
Feb 10, 2026
13.38
13.45
13.15
13.19
12.90
-1.79%
456,122
0.84
Feb 09, 2026
13.25
13.49
13.23
13.43
13.14
+0.60%
289,791
0.53
Feb 06, 2026
12.72
13.46
12.72
13.35
13.06
+4.30%
583,108
1.07
Feb 05, 2026
12.80
12.85
12.53
12.80
12.52
-2.66%
503,789
0.93
Feb 04, 2026
13.00
13.27
12.75
13.15
12.86
+1.23%
590,204
1.09
Feb 03, 2026
12.95
13.04
12.75
12.99
12.71
0.00%
409,748
0.76
Feb 02, 2026
12.90
13.22
12.83
12.99
12.71
-2.99%
538,023
1.00
Jan 30, 2026
13.08
13.40
12.94
13.39
13.10
+1.91%
462,462
0.85
Jan 29, 2026
13.31
13.36
12.97
13.14
12.85
+1.15%
342,742
0.63
Jan 28, 2026
13.25
13.32
12.96
12.99
12.71
-1.21%
489,886
0.89
Jan 27, 2026
13.10
13.18
12.88
13.15
12.86
-0.16%
377,323
0.69
Jan 26, 2026
13.09
13.23
12.89
13.17
12.88
+2.49%
341,888
0.63
Jan 23, 2026
13.13
13.24
12.78
12.85
12.57
-0.77%
497,816
0.91
Jan 22, 2026
13.02
13.24
12.92
12.95
12.67
-0.92%
450,393
0.82
Jan 21, 2026
12.77
13.42
12.77
13.07
12.78
+4.15%
1,108,761
2.08
Jan 20, 2026
12.69
12.83
12.41
12.55
12.27
+0.64%
761,091
1.45
Jan 19, 2026
12.40
12.56
12.35
12.47
12.20
0.00%
0
0.00
Jan 16, 2026
12.40
12.56
12.35
12.47
12.20
+0.24%
795,196
1.52
Jan 15, 2026
12.85
12.90
12.42
12.44
12.17
-4.74%
770,263
1.49
Rows: